NIFTY BANK 40,000 CE traded across 21 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹620 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹66.65 | ₹340 | ₹2 | ₹300 | 452 | 300 |
| 10 Feb 2022 | ₹400 | ₹620 | ₹400 | ₹620 | 101 | 325 |
| 11 Feb 2022 | ₹450 | ₹468.35 | ₹321.1 | ₹321.1 | 126 | 300 |
| 14 Feb 2022 | ₹250 | ₹250 | ₹145 | ₹167.25 | 1,251 | 650 |
| 15 Feb 2022 | ₹146.95 | ₹260 | ₹100 | ₹238.45 | 2,951 | 1,950 |
| 16 Feb 2022 | ₹246.55 | ₹336.95 | ₹200 | ₹200 | 1,751 | 2,825 |
| 17 Feb 2022 | ₹200 | ₹215.05 | ₹146.7 | ₹175 | 2,251 | 3,925 |
| 18 Feb 2022 | ₹168.25 | ₹200 | ₹147.1 | ₹188.95 | 9,853 | 8,100 |
| 21 Feb 2022 | ₹132.2 | ₹239.05 | ₹132.2 | ₹169.85 | 17,126 | 10,725 |
| 22 Feb 2022 | ₹69.35 | ₹199.95 | ₹65 | ₹114.1 | 28,077 | 14,225 |
| 23 Feb 2022 | ₹140.7 | ₹140.7 | ₹82.95 | ₹92.95 | 35,251 | 26,350 |
| 24 Feb 2022 | ₹50 | ₹84.8 | ₹40 | ₹45.55 | 64,426 | 28,350 |
| 25 Feb 2022 | ₹47.95 | ₹80 | ₹21 | ₹21 | 1,04,801 | 40,550 |
| 28 Feb 2022 | ₹51 | ₹51 | ₹20.95 | ₹31.8 | 1,92,551 | 77,375 |
| 2 Mar 2022 | ₹22 | ₹31.45 | ₹18.1 | ₹20.55 | 3,35,726 | 1,44,700 |
| 3 Mar 2022 | ₹29.5 | ₹32.85 | ₹4.55 | ₹5 | 9,64,102 | 3,75,375 |
| 4 Mar 2022 | ₹5 | ₹5.6 | ₹3.2 | ₹3.5 | 22,64,951 | 4,83,375 |
| 7 Mar 2022 | ₹3.45 | ₹5.5 | ₹2.4 | ₹3.8 | 20,02,727 | 7,62,275 |
| 8 Mar 2022 | ₹4 | ₹4.4 | ₹1.8 | ₹2.4 | 14,59,752 | 5,18,375 |
| 9 Mar 2022 | ₹2 | ₹2.8 | ₹0.55 | ₹0.8 | 11,29,277 | 4,23,375 |
| 10 Mar 2022 | ₹1.2 | ₹1.75 | ₹0.05 | ₹0.05 | 17,73,752 | 2,71,450 |